Colour Life Services Group Co historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	0.770	0.790	0.770	0.770	0.767	87,141
2022-03-01	0.780	0.810	0.760	0.780	0.777	412,989
2022-02-28	0.860	0.860	0.780	0.780	0.777	563,000
2022-02-25	0.900	0.900	0.850	0.850	0.847	105,000
2022-02-24	0.870	0.900	0.830	0.850	0.847	630,000
2022-02-23	0.880	0.910	0.870	0.910	0.907	244,000
2022-02-22	0.870	0.890	0.870	0.870	0.867	98,000
2022-02-21	0.890	0.940	0.870	0.900	0.897	478,910
2022-02-18	0.900	0.920	0.900	0.900	0.897	27,000
2022-02-17	0.910	0.940	0.890	0.900	0.897	198,000
2022-02-16	0.900	0.930	0.890	0.900	0.897	461,000
2022-02-15	0.920	0.940	0.890	0.890	0.887	384,000
2022-02-14	0.910	0.930	0.910	0.920	0.917	96,000
2022-02-11	0.910	0.950	0.910	0.920	0.917	284,000
2022-02-10	0.920	0.930	0.860	0.920	0.917	463,145
2022-02-09	0.950	0.950	0.830	0.890	0.887	3,398,000
2022-02-08	0.930	0.960	0.890	0.930	0.927	246,000
2022-02-07	0.940	0.960	0.920	0.920	0.917	56,000
2022-02-04	0.960	0.960	0.910	0.910	0.907	700,000
2022-01-31	0.960	0.960	0.960	0.960	0.957	10,000
2022-01-28	0.880	0.930	0.870	0.930	0.927	454,000
2022-01-27	0.900	0.920	0.880	0.900	0.897	312,000
2022-01-26	0.940	0.940	0.920	0.930	0.927	89,000
2022-01-25	0.950	0.960	0.910	0.940	0.937	1,304,000
2022-01-24	0.970	0.990	0.950	0.960	0.957	285,000
2022-01-21	0.970	0.980	0.950	0.970	0.967	617,000
2022-01-20	0.980	1.010	0.960	1.000	0.996	1,248,000
2022-01-19	0.950	0.980	0.940	0.960	0.957	561,000
2022-01-18	0.930	0.950	0.920	0.940	0.937	263,000
2022-01-17	0.900	0.940	0.900	0.920	0.917	139,565
2022-01-14	0.920	0.950	0.910	0.950	0.947	392,000
2022-01-13	0.960	0.960	0.910	0.930	0.927	465,000
2022-01-12	0.960	0.980	0.930	0.960	0.957	578,000
2022-01-11	0.930	0.990	0.920	0.990	0.987	1,070,000
2022-01-10	0.860	0.930	0.860	0.930	0.927	392,000
2022-01-07	0.940	0.940	0.850	0.880	0.877	968,346
2022-01-06	0.940	0.940	0.870	0.900	0.897	375,000
2022-01-05	0.950	0.950	0.880	0.890	0.887	941,000
2022-01-04	0.970	0.990	0.930	0.960	0.957	1,254,000
2022-01-03	0.960	0.960	0.910	0.930	0.927	526,000
2021-12-31	1.010	1.020	0.910	0.940	0.937	492,598
2021-12-30	0.960	1.000	0.950	0.980	0.977	38,000
2021-12-29	1.000	1.000	0.930	0.970	0.967	474,000
2021-12-28	1.040	1.040	0.980	1.020	1.016	566,000
2021-12-24	1.020	1.030	1.020	1.030	1.026	36,000
2021-12-23	1.050	1.070	1.000	1.020	1.016	322,000
2021-12-22	1.050	1.060	1.010	1.040	1.036	68,000
2021-12-21	1.020	1.070	1.000	1.060	1.056	801,000
2021-12-20	1.020	1.060	1.000	1.030	1.026	955,000
2021-12-17	1.080	1.100	1.070	1.070	1.066	108,360
2021-12-16	1.110	1.140	1.080	1.100	1.096	622,000
2021-12-15	1.090	1.180	1.090	1.110	1.106	3,324,710
2021-12-14	1.030	1.070	1.000	1.050	1.046	1,768,000
2021-12-13	1.050	1.120	1.020	1.030	1.026	2,651,000
2021-12-10	1.100	1.160	1.000	1.060	1.056	3,837,228
2021-12-09	1.160	1.160	1.160	1.160	1.156	0
2021-12-08	1.160	1.160	1.160	1.160	1.156	0
2021-12-07	1.160	1.160	1.160	1.160	1.156	0
2021-12-06	1.160	1.160	1.160	1.160	1.156	0
2021-12-03	1.160	1.160	1.160	1.160	1.156	0

← NewerPage 20 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-06-01	0.1038 HKD
2020-06-02	0.1004 HKD
2019-05-24	0.1800 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.